14,123€
0,77%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,89 | 14,12 | 13,82 | 14,02 | 0,43% | 3.972.619,00 |
| 13.10.2025 | 13,97 | 14,06 | 13,87 | 13,96 | 0,04% | 3.027.411,00 |
| 10.10.2025 | 13,92 | 14,13 | 13,90 | 13,95 | 0,43% | 3.639.941,00 |
| 09.10.2025 | 13,84 | 13,93 | 13,81 | 13,89 | 0,11% | 3.045.617,00 |
| 08.10.2025 | 13,90 | 13,97 | 13,76 | 13,88 | -0,11% | 3.231.109,00 |
| 07.10.2025 | 13,97 | 14,02 | 13,88 | 13,89 | -0,43% | 2.029.560,00 |
| 06.10.2025 | 13,95 | 14,01 | 13,87 | 13,95 | 0,04% | 3.243.975,00 |
| 03.10.2025 | 13,93 | 14,04 | 13,90 | 13,95 | 0,61% | 2.436.039,00 |
| 02.10.2025 | 14,04 | 14,09 | 13,86 | 13,86 | -0,72% | 3.312.255,00 |
| 01.10.2025 | 13,92 | 14,00 | 13,81 | 13,96 | -0,11% | 3.393.688,00 |
| 30.09.2025 | 14,27 | 14,28 | 13,89 | 13,98 | -1,93% | 5.355.230,00 |
| 29.09.2025 | 14,27 | 14,30 | 14,17 | 14,25 | 0,35% | 4.903.683,00 |
| 26.09.2025 | 13,95 | 14,26 | 13,94 | 14,20 | 2,56% | 4.174.784,00 |
| 25.09.2025 | 13,97 | 13,98 | 13,78 | 13,85 | -1,11% | 2.874.981,00 |
| 24.09.2025 | 13,90 | 14,08 | 13,88 | 14,00 | 0,72% | 6.260.188,00 |
| 23.09.2025 | 13,76 | 13,99 | 13,71 | 13,90 | 1,13% | 3.817.825,00 |
| 22.09.2025 | 13,83 | 13,84 | 13,69 | 13,75 | -0,83% | 3.353.032,00 |
| 19.09.2025 | 13,69 | 13,91 | 13,61 | 13,86 | 1,54% | 8.963.424,00 |
| 18.09.2025 | 13,79 | 13,85 | 13,60 | 13,65 | -0,66% | 3.613.782,00 |
| 17.09.2025 | 13,78 | 13,80 | 13,65 | 13,74 | 0,15% | 3.994.180,00 |
| 16.09.2025 | 13,84 | 13,91 | 13,70 | 13,72 | -0,87% | 3.432.580,00 |
| 15.09.2025 | 13,76 | 13,89 | 13,69 | 13,84 | 1,06% | 2.929.026,00 |
| 12.09.2025 | 13,65 | 13,72 | 13,59 | 13,70 | 0,48% | 2.624.507,00 |
| 11.09.2025 | 13,69 | 13,71 | 13,59 | 13,63 | -0,37% | 3.242.452,00 |
| 10.09.2025 | 13,58 | 13,71 | 13,54 | 13,68 | 0,81% | 3.862.200,00 |
| 09.09.2025 | 13,56 | 13,68 | 13,47 | 13,57 | 0,30% | 3.598.231,00 |
| 08.09.2025 | 13,37 | 13,55 | 13,36 | 13,53 | 1,42% | 5.063.850,00 |
| 05.09.2025 | 13,40 | 13,48 | 13,31 | 13,34 | -0,22% | 3.932.914,00 |
| 04.09.2025 | 13,25 | 13,42 | 13,20 | 13,37 | 1,25% | 3.170.491,00 |
| 03.09.2025 | 13,30 | 13,36 | 13,14 | 13,21 | -0,49% | 2.889.583,00 |
| 02.09.2025 | 13,38 | 13,45 | 13,25 | 13,27 | -0,67% | 3.229.773,00 |
| 01.09.2025 | 13,16 | 13,38 | 13,16 | 13,36 | 2,45% | 3.123.951,00 |
| 29.08.2025 | 13,08 | 13,10 | 12,94 | 13,04 | -0,61% | 4.125.651,00 |
| 28.08.2025 | 13,22 | 13,29 | 13,10 | 13,12 | -0,61% | 2.426.699,00 |
| 27.08.2025 | 13,33 | 13,38 | 13,15 | 13,20 | -0,98% | 3.381.243,00 |
| 26.08.2025 | 13,34 | 13,36 | 13,13 | 13,33 | -0,52% | 6.308.111,00 |
| 25.08.2025 | 13,44 | 13,48 | 13,37 | 13,40 | -0,70% | 2.429.019,00 |
| 22.08.2025 | 13,35 | 13,52 | 13,31 | 13,50 | 0,93% | 2.506.053,00 |
| 21.08.2025 | 13,44 | 13,49 | 13,28 | 13,37 | -1,40% | 3.647.539,00 |
| 20.08.2025 | 13,54 | 13,56 | 13,47 | 13,56 | 0,07% | 2.695.246,00 |
| 19.08.2025 | 13,58 | 13,66 | 13,55 | 13,55 | 0,15% | 2.108.702,00 |
| 18.08.2025 | 13,73 | 13,77 | 13,51 | 13,53 | -1,35% | 2.299.664,00 |
| 15.08.2025 | 13,73 | 13,81 | 13,65 | 13,72 | 0,26% | 3.488.915,00 |
| 14.08.2025 | 13,40 | 13,69 | 13,40 | 13,68 | 2,43% | 4.655.090,00 |
| 13.08.2025 | 13,26 | 13,39 | 13,24 | 13,36 | 0,83% | 2.988.098,00 |
| 12.08.2025 | 13,21 | 13,26 | 13,11 | 13,25 | 0,80% | 4.128.352,00 |
| 11.08.2025 | 13,22 | 13,26 | 13,13 | 13,14 | -0,11% | 2.876.287,00 |
| 08.08.2025 | 13,03 | 13,16 | 13,03 | 13,16 | 1,00% | 4.102.564,00 |
| 07.08.2025 | 12,90 | 13,03 | 12,89 | 13,03 | 1,32% | 3.658.024,00 |
| 06.08.2025 | 12,83 | 12,92 | 12,83 | 12,86 | 0,71% | 2.797.596,00 |
| 05.08.2025 | 12,87 | 12,89 | 12,76 | 12,77 | -0,51% | 2.967.424,00 |
| 04.08.2025 | 12,68 | 12,84 | 12,68 | 12,83 | 1,58% | 3.267.468,00 |
| 01.08.2025 | 12,72 | 12,75 | 12,56 | 12,63 | -1,33% | 5.819.614,00 |
| 31.07.2025 | 12,92 | 12,94 | 12,79 | 12,80 | -0,54% | 4.394.373,00 |
| 30.07.2025 | 12,66 | 12,93 | 12,66 | 12,87 | 1,46% | 2.858.948,00 |
| 29.07.2025 | 12,62 | 12,86 | 12,62 | 12,69 | 0,59% | 3.955.435,00 |
| 28.07.2025 | 12,73 | 12,77 | 12,58 | 12,61 | 0,08% | 2.805.973,00 |
| 25.07.2025 | 12,69 | 12,70 | 12,58 | 12,60 | -0,63% | 3.605.368,00 |
| 24.07.2025 | 12,61 | 12,71 | 12,56 | 12,68 | 1,89% | 6.511.346,00 |
| 23.07.2025 | 12,28 | 12,47 | 12,27 | 12,45 | 2,47% | 4.181.308,00 |
| 22.07.2025 | 12,23 | 12,27 | 12,15 | 12,15 | -0,90% | 3.960.301,00 |
| 21.07.2025 | 12,18 | 12,29 | 12,16 | 12,26 | 0,29% | 3.664.707,00 |
| 18.07.2025 | 12,20 | 12,28 | 12,10 | 12,22 | 0,58% | 5.977.254,00 |
| 17.07.2025 | 12,43 | 12,45 | 11,97 | 12,15 | -2,68% | 11.126.475,00 |
| 16.07.2025 | 12,47 | 12,56 | 12,44 | 12,49 | -0,08% | 3.772.670,00 |
| 15.07.2025 | 12,63 | 12,67 | 12,49 | 12,50 | -1,07% | 3.368.014,00 |
| 14.07.2025 | 12,56 | 12,64 | 12,49 | 12,63 | -0,24% | 2.267.072,00 |
| 11.07.2025 | 12,90 | 12,91 | 12,63 | 12,66 | -2,31% | 4.397.097,00 |
| 10.07.2025 | 13,00 | 13,03 | 12,91 | 12,96 | 0,19% | 2.942.023,00 |
| 09.07.2025 | 12,73 | 12,94 | 12,71 | 12,94 | 2,37% | 4.415.576,00 |
| 08.07.2025 | 12,68 | 12,72 | 12,57 | 12,64 | -0,24% | 3.023.157,00 |
| 07.07.2025 | 12,52 | 12,67 | 12,51 | 12,67 | 1,16% | 2.355.788,00 |
| 04.07.2025 | 12,67 | 12,68 | 12,49 | 12,52 | -1,30% | 2.754.989,00 |
| 03.07.2025 | 12,55 | 12,73 | 12,52 | 12,69 | 1,40% | 2.942.066,00 |
| 02.07.2025 | 12,50 | 12,60 | 12,47 | 12,51 | 0,60% | 2.840.010,00 |
| 01.07.2025 | 12,61 | 12,63 | 12,37 | 12,44 | -1,39% | 3.347.865,00 |
| 30.06.2025 | 12,75 | 12,77 | 12,57 | 12,61 | -0,75% | 5.382.460,00 |
| 27.06.2025 | 12,51 | 12,72 | 12,49 | 12,71 | 2,21% | 4.089.829,00 |
| 26.06.2025 | 12,52 | 12,55 | 12,38 | 12,43 | -0,20% | 3.694.940,00 |
| 25.06.2025 | 12,53 | 12,53 | 12,40 | 12,46 | -0,20% | 3.295.365,00 |
| 24.06.2025 | 12,38 | 12,53 | 12,37 | 12,48 | 2,76% | 5.318.155,00 |
| 23.06.2025 | 12,22 | 12,32 | 12,09 | 12,15 | -1,54% | 5.917.473,00 |
| 20.06.2025 | 12,38 | 12,44 | 12,28 | 12,34 | 0,16% | - |
| 19.06.2025 | 12,36 | 12,40 | 12,28 | 12,32 | -0,97% | 9.228.413,00 |
| 18.06.2025 | 12,44 | 12,51 | 12,37 | 12,44 | -0,04% | 4.252.407,00 |
| 17.06.2025 | 12,51 | 12,53 | 12,40 | 12,44 | -1,27% | 4.169.506,00 |
| 16.06.2025 | 12,46 | 12,62 | 12,44 | 12,60 | 1,45% | 4.208.445,00 |
| 13.06.2025 | 12,45 | 12,51 | 12,37 | 12,42 | -1,66% | 6.952.151,00 |
| 12.06.2025 | 12,45 | 12,66 | 12,40 | 12,63 | 0,52% | 5.029.141,00 |
| 11.06.2025 | 12,61 | 12,69 | 12,54 | 12,57 | -0,36% | 5.721.165,00 |
| 10.06.2025 | 12,71 | 12,71 | 12,57 | 12,61 | -0,86% | 3.885.547,00 |
| 09.06.2025 | 12,69 | 12,72 | 12,63 | 12,72 | 0,20% | 2.599.779,00 |
| 06.06.2025 | 12,72 | 12,74 | 12,62 | 12,70 | -0,20% | 4.658.979,00 |
| 05.06.2025 | 12,72 | 12,73 | 12,58 | 12,72 | -0,27% | 5.035.702,00 |
| 04.06.2025 | 12,78 | 12,83 | 12,70 | 12,76 | 0,31% | 4.054.710,00 |
| 03.06.2025 | 12,83 | 12,84 | 12,60 | 12,72 | -0,78% | 3.872.244,00 |
| 02.06.2025 | 12,70 | 12,87 | 12,65 | 12,82 | 0,39% | 5.815.676,00 |
| 30.05.2025 | 12,71 | 12,83 | 12,67 | 12,77 | -0,49% | 10.211.856,00 |
| 29.05.2025 | 12,87 | 12,90 | 12,78 | 12,83 | 1,16% | - |
| 28.05.2025 | 12,70 | 12,77 | 12,61 | 12,68 | -0,35% | 4.142.024,00 |